Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FWONK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 72.08 | 0.22 | 0.31% | 71.95 | 72.38 | 71.7766 | 913,719 |
| May 17 2024 | 71.86 | 0.29 | 0.41% | 71.46 | 72.23 | 71.14 | 1,270,581 |
| May 16 2024 | 71.57 | 1.49 | 2.13% | 70.25 | 72.04 | 69.87 | 1,803,795 |
| May 15 2024 | 70.08 | 0.05 | 0.07% | 69.90 | 70.57 | 69.635 | 1,418,711 |
| May 14 2024 | 70.03 | 1.08 | 1.57% | 69.16 | 70.09 | 69.09 | 744,795 |
| May 13 2024 | 68.95 | -1.06 | -1.51% | 70.16 | 70.17 | 68.43 | 1,302,613 |
| May 10 2024 | 70.01 | -1.14 | -1.60% | 70.77 | 71.81 | 69.975 | 1,291,183 |
| May 09 2024 | 71.15 | -0.92 | -1.28% | 72.74 | 73.00 | 70.17 | 1,230,501 |
| May 08 2024 | 72.07 | 0.01 | 0.01% | 73.00 | 76.25 | 71.97 | 2,893,846 |
| May 07 2024 | 72.06 | 1.60 | 2.27% | 70.25 | 72.09 | 70.02 | 1,611,841 |
| May 06 2024 | 70.46 | -0.09 | -0.13% | 70.56 | 71.28 | 70.00 | 2,516,920 |
| May 03 2024 | 70.55 | -0.33 | -0.47% | 71.48 | 72.42 | 70.47 | 761,491 |
| May 02 2024 | 70.88 | 0.55 | 0.78% | 70.85 | 71.13 | 70.04 | 957,553 |
| May 01 2024 | 70.33 | 0.36 | 0.51% | 70.01 | 71.05 | 69.495 | 895,628 |
| Apr 30 2024 | 69.97 | 0.14 | 0.20% | 69.32 | 70.69 | 69.025 | 1,002,048 |
| Apr 29 2024 | 69.83 | 0.40 | 0.58% | 69.10 | 69.9375 | 68.96 | 713,970 |
| Apr 26 2024 | 69.43 | 0.50 | 0.73% | 68.95 | 69.69 | 68.95 | 751,668 |
| Apr 25 2024 | 68.93 | -0.22 | -0.32% | 68.43 | 69.19 | 68.175 | 794,705 |
| Apr 24 2024 | 69.15 | -0.53 | -0.76% | 69.23 | 69.6102 | 68.3375 | 744,809 |
| Apr 23 2024 | 69.68 | 0.81 | 1.18% | 69.02 | 69.755 | 68.93 | 1,143,791 |
| Apr 22 2024 | 68.87 | 0.77 | 1.13% | 68.50 | 69.00 | 67.69 | 591,343 |
| Apr 19 2024 | 68.10 | 0.89 | 1.32% | 66.93 | 68.42 | 66.90 | 726,523 |
| Apr 18 2024 | 67.21 | -0.07 | -0.10% | 67.33 | 68.00 | 66.91 | 596,505 |
| Apr 17 2024 | 67.28 | -0.38 | -0.56% | 68.53 | 68.53 | 67.22 | 721,192 |
| Apr 16 2024 | 67.66 | -0.24 | -0.35% | 67.90 | 68.15 | 66.80 | 555,899 |
| Apr 15 2024 | 67.90 | 0.67 | 1.00% | 67.88 | 69.01 | 67.595 | 1,404,529 |
| Apr 12 2024 | 67.23 | -1.50 | -2.18% | 68.71 | 69.06 | 66.365 | 856,273 |
| Apr 11 2024 | 68.73 | 1.80 | 2.69% | 67.19 | 68.81 | 67.085 | 2,007,740 |
| Apr 10 2024 | 66.93 | -1.22 | -1.79% | 67.78 | 68.56 | 66.84 | 650,415 |
| Apr 09 2024 | 68.15 | -0.16 | -0.23% | 68.57 | 68.69 | 67.90 | 742,795 |
| Apr 08 2024 | 68.31 | -0.18 | -0.26% | 68.50 | 69.44 | 68.02 | 1,448,110 |
| Apr 05 2024 | 68.49 | 1.24 | 1.84% | 67.51 | 68.70 | 66.93 | 1,049,137 |
| Apr 04 2024 | 67.25 | 0.21 | 0.31% | 67.16 | 67.77 | 66.85 | 716,647 |
| Apr 03 2024 | 67.04 | 0.87 | 1.31% | 65.91 | 67.14 | 65.89 | 970,617 |
| Apr 02 2024 | 66.17 | 0.63 | 0.96% | 65.10 | 66.81 | 64.37 | 1,404,993 |
| Apr 01 2024 | 65.54 | -0.06 | -0.09% | 66.08 | 66.095 | 64.76 | 1,814,516 |
| Mar 28 2024 | 65.60 | -1.35 | -2.02% | 66.92 | 67.155 | 65.435 | 2,029,518 |
| Mar 27 2024 | 66.95 | -0.84 | -1.24% | 67.67 | 68.70 | 66.84 | 1,533,608 |
| Mar 26 2024 | 67.79 | 0.71 | 1.06% | 67.56 | 68.33 | 67.085 | 551,385 |
| Mar 25 2024 | 67.08 | -0.16 | -0.24% | 67.40 | 67.81 | 66.955 | 605,623 |
| Mar 22 2024 | 67.24 | -0.16 | -0.24% | 67.32 | 67.32 | 66.39 | 718,456 |
| Mar 21 2024 | 67.40 | -0.62 | -0.91% | 68.15 | 69.93 | 67.09 | 1,070,339 |
| Mar 20 2024 | 68.02 | -0.55 | -0.80% | 68.59 | 69.40 | 67.93 | 770,551 |
| Mar 19 2024 | 68.57 | 0.82 | 1.21% | 67.76 | 68.74 | 67.41 | 1,173,687 |
| Mar 18 2024 | 67.75 | -1.36 | -1.97% | 69.31 | 69.595 | 67.72 | 1,436,391 |
| Mar 15 2024 | 69.11 | -0.86 | -1.23% | 70.02 | 70.34 | 68.9553 | 989,928 |
| Mar 14 2024 | 69.97 | -0.07 | -0.10% | 69.77 | 70.0375 | 69.34 | 802,051 |
| Mar 13 2024 | 70.04 | -0.71 | -1.00% | 70.54 | 70.88 | 68.25 | 1,669,137 |
| Mar 12 2024 | 70.75 | -0.52 | -0.73% | 71.46 | 71.595 | 70.36 | 1,276,052 |
| Mar 11 2024 | 71.27 | -0.04 | -0.06% | 71.50 | 72.42 | 70.89 | 1,359,978 |
| Mar 08 2024 | 71.31 | 0.30 | 0.42% | 70.99 | 72.085 | 70.71 | 816,915 |
| Mar 07 2024 | 71.01 | 0.85 | 1.21% | 70.67 | 71.41 | 70.40 | 599,349 |
| Mar 06 2024 | 70.16 | -1.89 | -2.62% | 72.09 | 72.86 | 69.395 | 1,688,158 |
| Mar 05 2024 | 72.05 | -0.84 | -1.15% | 72.34 | 72.945 | 70.4325 | 1,355,252 |
| Mar 04 2024 | 72.89 | -0.41 | -0.56% | 72.99 | 73.90 | 72.40 | 1,466,453 |
| Mar 01 2024 | 73.30 | 0.54 | 0.74% | 72.96 | 73.70 | 72.035 | 1,534,796 |
| Feb 29 2024 | 72.76 | 2.87 | 4.11% | 70.43 | 73.085 | 70.43 | 2,200,966 |
| Feb 28 2024 | 69.89 | 1.01 | 1.47% | 69.93 | 73.44 | 69.68 | 2,071,744 |
| Feb 27 2024 | 68.88 | 0.66 | 0.97% | 68.37 | 69.20 | 67.89 | 1,593,036 |
| Feb 26 2024 | 68.22 | -0.53 | -0.77% | 68.51 | 69.655 | 68.19 | 1,313,921 |
| Feb 23 2024 | 68.75 | 0.50 | 0.73% | 68.13 | 68.86 | 67.74 | 772,510 |
| Feb 22 2024 | 68.25 | 0.80 | 1.19% | 67.64 | 68.70 | 67.45 | 825,463 |
| Feb 21 2024 | 67.45 | 0.10 | 0.15% | 66.80 | 67.845 | 66.68 | 998,180 |
